Axcen Photonics Corporation (TPEX:6530)
Taiwan
· Delayed Price · Currency is TWD 72.40
+2.20 (3.13%)
Mar 10, 2026, 9:30 AM CST
Axcen Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.20 | 71.50 | 70.20 | 70.20 | 70.20 | -10.00% | 1,419,023 |
| Mar 6, 2026 | 75.20 | 78.20 | 74.10 | 78.00 | 78.00 | 2.50% | 3,376,209 |
| Mar 5, 2026 | 78.20 | 81.90 | 74.00 | 76.10 | 76.10 | 1.74% | 6,901,852 |
| Mar 4, 2026 | 82.50 | 83.10 | 74.80 | 74.80 | 74.80 | -9.99% | 7,771,680 |
| Mar 3, 2026 | 75.60 | 83.10 | 75.20 | 83.10 | 83.10 | 9.92% | 12,212,452 |
| Mar 2, 2026 | 70.50 | 77.00 | 70.10 | 75.60 | 75.60 | 2.58% | 4,846,291 |
| Feb 26, 2026 | 73.40 | 77.30 | 72.50 | 73.70 | 73.70 | 0.96% | 7,232,796 |
| Feb 25, 2026 | 71.80 | 74.30 | 69.30 | 73.00 | 73.00 | 1.25% | 5,915,942 |
| Feb 24, 2026 | 66.90 | 73.90 | 66.80 | 72.10 | 72.10 | 7.13% | 9,693,030 |
| Feb 23, 2026 | 66.40 | 69.50 | 66.20 | 67.30 | 67.30 | 1.05% | 3,752,057 |
| Feb 11, 2026 | 65.80 | 67.80 | 62.80 | 66.60 | 66.60 | 3.42% | 5,920,837 |
| Feb 10, 2026 | 61.70 | 65.10 | 60.60 | 64.40 | 64.40 | 5.23% | 2,974,081 |
| Feb 9, 2026 | 59.50 | 62.10 | 58.70 | 61.20 | 61.20 | 4.44% | 1,315,425 |
| Feb 6, 2026 | 63.00 | 63.00 | 58.30 | 58.60 | 58.60 | -6.84% | 1,508,429 |
| Feb 5, 2026 | 63.50 | 65.30 | 62.10 | 62.90 | 62.90 | -0.63% | 2,346,466 |
| Feb 4, 2026 | 63.00 | 64.40 | 62.40 | 63.30 | 63.30 | -1.86% | 1,250,746 |
| Feb 3, 2026 | 63.60 | 68.00 | 62.20 | 64.50 | 64.50 | 2.87% | 5,747,516 |
| Feb 2, 2026 | 59.00 | 64.50 | 56.90 | 62.70 | 62.70 | 5.03% | 4,804,282 |
| Jan 30, 2026 | 60.40 | 60.40 | 56.30 | 59.70 | 59.70 | -1.65% | 1,650,778 |
| Jan 29, 2026 | 62.90 | 64.00 | 60.20 | 60.70 | 60.70 | -3.50% | 1,830,152 |
| Jan 28, 2026 | 60.10 | 63.70 | 59.50 | 62.90 | 62.90 | 7.34% | 2,764,548 |
| Jan 27, 2026 | 59.30 | 61.80 | 58.60 | 58.60 | 58.60 | 0.17% | 1,252,546 |
| Jan 26, 2026 | 59.00 | 60.00 | 58.40 | 58.50 | 58.50 | -0.85% | 246,072 |
| Jan 23, 2026 | 60.10 | 60.10 | 58.90 | 59.00 | 59.00 | -0.51% | 283,248 |
| Jan 22, 2026 | 59.10 | 60.20 | 59.00 | 59.30 | 59.30 | 1.54% | 281,798 |
| Jan 21, 2026 | 59.40 | 60.40 | 58.40 | 58.40 | 58.40 | -1.68% | 501,433 |
| Jan 20, 2026 | 58.80 | 60.60 | 58.80 | 59.40 | 59.40 | 1.02% | 693,188 |
| Jan 19, 2026 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | -0.51% | 347,875 |
| Jan 16, 2026 | 59.10 | 59.70 | 58.50 | 59.10 | 59.10 | 0.51% | 287,187 |
| Jan 15, 2026 | 59.20 | 59.20 | 58.30 | 58.80 | 58.80 | -0.34% | 228,015 |
| Jan 14, 2026 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | 2.25% | 395,269 |
| Jan 13, 2026 | 59.50 | 59.50 | 57.50 | 57.70 | 57.70 | -2.53% | 433,703 |
| Jan 12, 2026 | 59.00 | 59.70 | 59.00 | 59.20 | 59.20 | 0.68% | 201,914 |
| Jan 9, 2026 | 58.60 | 59.40 | 58.00 | 58.80 | 58.80 | 0.34% | 215,288 |
| Jan 8, 2026 | 59.60 | 59.90 | 58.60 | 58.60 | 58.60 | -1.68% | 338,422 |
| Jan 7, 2026 | 59.80 | 60.60 | 59.60 | 59.60 | 59.60 | 0.51% | 434,547 |
| Jan 6, 2026 | 60.70 | 60.70 | 58.90 | 59.30 | 59.30 | -1.98% | 538,660 |
| Jan 5, 2026 | 63.50 | 63.50 | 59.50 | 60.50 | 60.50 | -3.04% | 854,888 |
| Jan 2, 2026 | 62.60 | 63.30 | 62.10 | 62.40 | 62.40 | 0.48% | 395,141 |
| Dec 31, 2025 | 61.90 | 63.50 | 61.90 | 62.10 | 62.10 | 0.81% | 494,752 |
| Dec 30, 2025 | 62.20 | 62.90 | 61.30 | 61.60 | 61.60 | -1.91% | 601,895 |
| Dec 29, 2025 | 64.80 | 64.80 | 62.40 | 62.80 | 62.80 | -3.09% | 872,743 |
| Dec 26, 2025 | 66.20 | 66.50 | 64.70 | 64.80 | 64.80 | -0.77% | 737,234 |
| Dec 24, 2025 | 65.90 | 66.80 | 64.80 | 65.30 | 65.30 | - | 1,146,371 |
| Dec 23, 2025 | 65.10 | 67.30 | 64.70 | 65.30 | 65.30 | 0.93% | 1,552,440 |
| Dec 22, 2025 | 64.00 | 65.40 | 63.80 | 64.70 | 64.70 | 2.37% | 842,782 |
| Dec 19, 2025 | 63.80 | 65.20 | 62.80 | 63.20 | 63.20 | 0.96% | 852,951 |
| Dec 18, 2025 | 63.10 | 64.00 | 62.60 | 62.60 | 62.60 | -1.57% | 456,394 |
| Dec 17, 2025 | 63.50 | 65.10 | 63.50 | 63.60 | 63.60 | 0.16% | 796,449 |
| Dec 16, 2025 | 65.20 | 65.50 | 62.60 | 63.50 | 63.50 | -3.20% | 1,048,365 |
| Dec 15, 2025 | 64.80 | 67.30 | 64.80 | 65.60 | 65.60 | -2.09% | 1,145,897 |
| Dec 12, 2025 | 66.80 | 67.40 | 65.70 | 67.00 | 67.00 | 0.75% | 1,500,479 |
| Dec 11, 2025 | 67.90 | 69.70 | 66.50 | 66.50 | 66.50 | -1.92% | 3,950,657 |
| Dec 10, 2025 | 65.20 | 69.20 | 65.20 | 67.80 | 67.80 | 1.80% | 4,596,458 |
| Dec 9, 2025 | 65.10 | 69.60 | 64.80 | 66.60 | 66.60 | 2.62% | 5,101,541 |
| Dec 8, 2025 | 66.10 | 67.40 | 64.70 | 64.90 | 64.90 | -1.07% | 2,627,785 |
| Dec 5, 2025 | 64.80 | 65.90 | 64.20 | 65.60 | 65.60 | 0.15% | 1,541,746 |
| Dec 4, 2025 | 65.00 | 66.10 | 64.30 | 65.50 | 65.50 | 0.31% | 2,900,120 |
| Dec 3, 2025 | 62.20 | 67.60 | 62.00 | 65.30 | 65.30 | 6.18% | 9,351,183 |
| Dec 2, 2025 | 62.30 | 62.30 | 60.80 | 61.50 | 61.50 | -1.76% | 1,101,111 |
| Dec 1, 2025 | 64.20 | 64.60 | 62.60 | 62.60 | 62.60 | -1.57% | 1,929,525 |
| Nov 28, 2025 | 60.80 | 65.40 | 60.10 | 63.60 | 63.60 | 4.09% | 4,270,106 |
| Nov 27, 2025 | 61.60 | 63.80 | 60.20 | 61.10 | 61.10 | - | 5,065,731 |
| Nov 26, 2025 | 58.50 | 63.00 | 58.30 | 61.10 | 61.10 | 5.89% | 3,475,852 |
| Nov 25, 2025 | 55.70 | 59.60 | 55.60 | 57.70 | 57.70 | 6.46% | 2,355,737 |
| Nov 24, 2025 | 53.90 | 55.50 | 53.50 | 54.20 | 54.20 | 2.65% | 282,074 |
| Nov 21, 2025 | 54.10 | 54.30 | 52.10 | 52.80 | 52.80 | -4.69% | 291,762 |
| Nov 20, 2025 | 55.10 | 57.20 | 54.80 | 55.40 | 55.40 | 3.36% | 341,036 |
| Nov 19, 2025 | 55.10 | 55.20 | 53.60 | 53.60 | 53.60 | -2.72% | 240,777 |
| Nov 18, 2025 | 57.20 | 57.30 | 55.10 | 55.10 | 55.10 | -2.99% | 287,077 |
| Nov 17, 2025 | 57.50 | 57.90 | 56.30 | 56.80 | 56.80 | - | 247,169 |
| Nov 14, 2025 | 57.10 | 58.40 | 56.70 | 56.80 | 56.80 | -2.91% | 256,147 |
| Nov 13, 2025 | 58.50 | 59.60 | 57.70 | 58.50 | 58.50 | - | 287,304 |
| Nov 12, 2025 | 57.20 | 59.50 | 57.00 | 58.50 | 58.50 | 3.54% | 572,691 |
| Nov 11, 2025 | 57.10 | 58.20 | 56.50 | 56.50 | 56.50 | -0.53% | 287,672 |
| Nov 10, 2025 | 56.60 | 57.10 | 54.70 | 56.80 | 56.80 | 1.43% | 246,942 |
| Nov 7, 2025 | 55.40 | 57.70 | 55.40 | 56.00 | 56.00 | 1.08% | 435,535 |
| Nov 6, 2025 | 56.00 | 56.00 | 54.90 | 55.40 | 55.40 | 1.28% | 212,990 |
| Nov 5, 2025 | 54.90 | 55.10 | 54.00 | 54.70 | 54.70 | -1.44% | 275,626 |
| Nov 4, 2025 | 56.80 | 57.20 | 55.50 | 55.50 | 55.50 | -2.97% | 381,509 |
| Nov 3, 2025 | 57.70 | 58.10 | 56.80 | 57.20 | 57.20 | -0.52% | 255,438 |
| Oct 31, 2025 | 58.50 | 59.10 | 57.50 | 57.50 | 57.50 | -1.20% | 459,011 |
| Oct 30, 2025 | 61.10 | 61.70 | 58.10 | 58.20 | 58.20 | -3.80% | 658,666 |
| Oct 29, 2025 | 60.60 | 61.30 | 60.10 | 60.50 | 60.50 | 1.34% | 699,478 |
| Oct 28, 2025 | 58.90 | 61.30 | 58.20 | 59.70 | 59.70 | 1.36% | 1,141,609 |
| Oct 27, 2025 | 59.50 | 60.00 | 58.80 | 58.90 | 58.90 | 0.17% | 369,508 |
| Oct 23, 2025 | 59.20 | 60.00 | 58.80 | 58.80 | 58.80 | -1.51% | 310,288 |
| Oct 22, 2025 | 61.00 | 61.60 | 59.70 | 59.70 | 59.70 | -2.13% | 636,341 |
| Oct 21, 2025 | 62.20 | 62.70 | 59.80 | 61.00 | 61.00 | -0.33% | 2,171,391 |
| Oct 20, 2025 | 56.20 | 61.20 | 56.20 | 61.20 | 61.20 | 9.87% | 2,269,093 |
| Oct 17, 2025 | 56.00 | 56.60 | 55.50 | 55.70 | 55.70 | -1.59% | 287,464 |
| Oct 16, 2025 | 55.90 | 57.30 | 55.90 | 56.60 | 56.60 | 1.43% | 317,575 |
| Oct 15, 2025 | 56.70 | 56.70 | 55.80 | 55.80 | 55.80 | -0.36% | 319,131 |
| Oct 14, 2025 | 58.00 | 58.20 | 56.00 | 56.00 | 56.00 | -2.44% | 437,615 |
| Oct 13, 2025 | 54.80 | 57.40 | 54.80 | 57.40 | 57.40 | -3.37% | 453,284 |
| Oct 9, 2025 | 61.00 | 61.20 | 59.30 | 59.40 | 59.40 | -1.49% | 379,753 |
| Oct 8, 2025 | 60.70 | 60.80 | 59.50 | 60.30 | 60.30 | -1.15% | 376,209 |
| Oct 7, 2025 | 60.60 | 62.60 | 60.40 | 61.00 | 61.00 | 3.04% | 980,393 |
| Oct 3, 2025 | 59.20 | 60.00 | 58.50 | 59.20 | 59.20 | 0.17% | 426,964 |
| Oct 2, 2025 | 59.60 | 60.40 | 58.70 | 59.10 | 59.10 | -0.17% | 560,313 |